Skip to main content

Cincinnati Financial (NQ: CINF )

113.67 -0.14 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 22.06 22.25 21.89 22.25 568,632 +0.16(+0.72%)
Aug 28, 2003 21.74 22.20 21.64 22.09 813,964 +0.23(+1.06%)
Aug 27, 2003 21.87 22.00 21.82 21.86 474,888 -0.07(-0.30%)
Aug 26, 2003 21.83 21.99 21.66 21.93 491,569 +0.09(+0.43%)
Aug 25, 2003 21.84 21.88 21.67 21.83 335,268 +0.01(+0.03%)
Aug 22, 2003 22.09 22.14 21.71 21.83 412,512 -0.17(-0.75%)
Aug 21, 2003 22.00 22.19 21.85 21.99 485,948 +0.06(+0.25%)
Aug 20, 2003 21.85 22.02 21.84 21.94 343,609 +0.02(+0.08%)
Aug 19, 2003 21.89 21.92 21.78 21.92 352,856 +0.00(+0.00%)
Aug 18, 2003 21.66 21.92 21.65 21.92 530,010 +0.29(+1.33%)
Aug 15, 2003 21.74 21.74 20.96 21.64 305,531 -0.11(-0.51%)
Aug 14, 2003 21.52 21.75 21.43 21.75 482,322 +0.23(+1.08%)
Aug 13, 2003 21.54 21.70 21.42 21.51 384,588 -0.13(-0.59%)
Aug 12, 2003 21.35 21.64 21.35 21.64 487,399 +0.15(+0.69%)
Aug 11, 2003 21.65 21.65 21.33 21.49 511,152 -0.13(-0.61%)
Aug 08, 2003 21.57 21.72 21.34 21.62 549,412 +0.10(+0.49%)
Aug 07, 2003 21.57 21.57 21.27 21.52 628,832 +0.07(+0.33%)
Aug 06, 2003 21.07 21.57 20.97 21.45 1,171,354 +0.42(+2.02%)
Aug 05, 2003 21.35 21.40 21.00 21.02 708,433 -0.29(-1.37%)
Aug 04, 2003 21.32 21.40 20.98 21.32 1,075,433 -0.15(-0.72%)
Aug 01, 2003 21.66 21.66 21.37 21.47 773,166 -0.20(-0.94%)
Jul 31, 2003 21.46 21.87 21.41 21.67 800,727 +0.23(+1.08%)
Jul 30, 2003 21.72 21.78 21.35 21.44 599,820 -0.13(-0.59%)
Jul 29, 2003 21.78 21.91 21.36 21.57 776,430 -0.20(-0.94%)
Jul 28, 2003 21.46 21.78 21.35 21.77 750,682 +0.26(+1.23%)
Jul 25, 2003 21.21 21.51 21.01 21.51 552,494 +0.36(+1.69%)
Jul 24, 2003 21.33 21.62 21.13 21.15 574,253 -0.06(-0.29%)
Jul 23, 2003 21.52 21.54 21.10 21.21 743,429 -0.41(-1.91%)
Jul 22, 2003 21.51 21.73 21.38 21.62 921,852 +0.02(+0.08%)
Jul 21, 2003 21.72 21.75 21.42 21.61 637,535 -0.13(-0.61%)
Jul 18, 2003 21.36 21.78 21.25 21.74 828,288 +0.36(+1.70%)
Jul 17, 2003 21.54 21.81 21.27 21.38 887,944 -0.34(-1.57%)
Jul 16, 2003 21.73 21.98 21.55 21.72 1,145,062 +0.08(+0.36%)
Jul 15, 2003 21.45 21.73 21.44 21.64 1,618,318 +0.30(+1.40%)
Jul 14, 2003 20.74 21.51 20.72 21.34 1,229,559 +0.71(+3.42%)
Jul 11, 2003 20.52 20.92 20.52 20.64 695,559 +0.06(+0.29%)
Jul 10, 2003 20.96 20.96 20.41 20.58 652,585 -0.40(-1.92%)
Jul 09, 2003 21.13 21.20 20.87 20.98 562,105 -0.15(-0.73%)
Jul 08, 2003 21.12 21.20 21.01 21.13 496,465 -0.08(-0.39%)
Jul 07, 2003 20.79 21.25 20.74 21.22 681,779 +0.53(+2.59%)
Jul 03, 2003 20.92 21.01 20.59 20.68 487,762 -0.28(-1.32%)
Jul 02, 2003 20.75 20.97 20.69 20.96 739,621 +0.19(+0.90%)
Jul 01, 2003 20.43 20.80 20.18 20.77 1,041,707 +0.34(+1.67%)
Jun 30, 2003 20.79 20.79 20.43 20.43 920,583 -0.34(-1.65%)
Jun 27, 2003 20.79 20.79 20.53 20.77 597,100 +0.01(+0.03%)
Jun 26, 2003 20.57 20.77 20.49 20.76 614,145 +0.19(+0.91%)
Jun 25, 2003 20.62 20.81 20.54 20.58 544,335 -0.02(-0.11%)
Jun 24, 2003 20.52 20.85 20.44 20.60 943,973 +0.10(+0.51%)
Jun 23, 2003 20.55 20.68 20.42 20.49 413,419 -0.20(-0.96%)
Jun 20, 2003 20.85 20.87 20.61 20.69 976,068 +0.07(+0.32%)
Jun 19, 2003 21.35 21.44 20.54 20.63 1,829,198 -0.71(-3.31%)
Jun 18, 2003 21.45 21.49 21.16 21.33 523,482 -0.11(-0.51%)
Jun 17, 2003 21.68 21.71 21.28 21.44 447,145 -0.24(-1.09%)
Jun 16, 2003 21.18 21.68 21.06 21.68 676,520 +0.56(+2.66%)
Jun 13, 2003 21.12 21.30 20.85 21.12 436,447 -0.07(-0.31%)
Jun 12, 2003 21.09 21.39 20.97 21.18 566,456 +0.15(+0.73%)
Jun 11, 2003 20.57 21.08 20.50 21.03 1,203,992 +0.47(+2.28%)
Jun 10, 2003 20.43 20.65 20.38 20.56 533,818 +0.20(+0.98%)
Jun 09, 2003 20.54 20.55 20.33 20.36 616,725 -0.18(-0.89%)
Jun 06, 2003 20.68 20.91 20.41 20.54 805,623 -0.11(-0.53%)
Jun 05, 2003 20.76 20.79 20.54 20.65 786,221 -0.10(-0.48%)
Jun 04, 2003 20.49 20.76 20.43 20.75 807,618 +0.26(+1.29%)
Jun 03, 2003 20.79 20.85 20.33 20.49 1,031,553 -0.25(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.